Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2005 | CNY | 1.3833 | 1.3861 | 1.2778 | 1.3056 | 1.3056 | -0.081 (-5.81%) | 9,823,201 |
21 Sep 2005 | CNY | 1.4472 | 1.4472 | 1.3694 | 1.3861 | 1.3861 | -0.061 (-4.22%) | 14,111,690 |
20 Sep 2005 | CNY | 1.4444 | 1.5139 | 1.4194 | 1.4472 | 1.4472 | -0.111 (-7.13%) | 22,715,366 |
19 Sep 2005 | CNY | 1.4167 | 1.5583 | 1.4167 | 1.5583 | 1.5583 | +0.142 (+10.00%) | 26,905,942 |
16 Sep 2005 | CNY | 1.4028 | 1.4306 | 1.3889 | 1.4167 | 1.4167 | +0.011 (+0.79%) | 3,120,757 |
15 Sep 2005 | CNY | 1.4167 | 1.4278 | 1.3889 | 1.4056 | 1.4056 | -0.033 (-2.31%) | 4,913,085 |
14 Sep 2005 | CNY | 1.3944 | 1.5028 | 1.3944 | 1.4389 | 1.4389 | +0.047 (+3.39%) | 15,368,040 |
13 Sep 2005 | CNY | 1.3278 | 1.3944 | 1.2944 | 1.3917 | 1.3917 | +0.072 (+5.48%) | 4,676,979 |
12 Sep 2005 | CNY | 1.2917 | 1.3222 | 1.2722 | 1.3194 | 1.3194 | +0.022 (+1.71%) | 2,024,067 |
9 Sep 2005 | CNY | 1.3139 | 1.3333 | 1.2917 | 1.2972 | 1.2972 | -0.019 (-1.48%) | 2,234,714 |
8 Sep 2005 | CNY | 1.3 | 1.3389 | 1.3 | 1.3167 | 1.3167 | +0.006 (+0.43%) | 2,406,553 |
7 Sep 2005 | CNY | 1.2639 | 1.3111 | 1.2556 | 1.3111 | 1.3111 | +0.042 (+3.29%) | 2,082,214 |
6 Sep 2005 | CNY | 1.3056 | 1.3139 | 1.2583 | 1.2694 | 1.2694 | -0.042 (-3.18%) | 2,486,088 |
5 Sep 2005 | CNY | 1.3056 | 1.3333 | 1.2944 | 1.3111 | 1.3111 | +0.005 (+0.42%) | 1,709,694 |
2 Sep 2005 | CNY | 1.2917 | 1.3139 | 1.275 | 1.3056 | 1.3056 | +0.003 (+0.21%) | 2,636,744 |
1 Sep 2005 | CNY | 1.2306 | 1.3167 | 1.2306 | 1.3028 | 1.3028 | +0.072 (+5.87%) | 4,495,579 |
31 Aug 2005 | CNY | 1.1944 | 1.2389 | 1.1944 | 1.2306 | 1.2306 | +0.031 (+2.55%) | 1,818,925 |
30 Aug 2005 | CNY | 1.1833 | 1.2111 | 1.1833 | 1.2 | 1.2 | +0.003 (+0.23%) | 854,942 |
29 Aug 2005 | CNY | 1.2306 | 1.2306 | 1.1944 | 1.1972 | 1.1972 | -0.028 (-2.27%) | 1,150,196 |
26 Aug 2005 | CNY | 1.2 | 1.2361 | 1.1806 | 1.225 | 1.225 | +0.019 (+1.61%) | 1,839,463 |
25 Aug 2005 | CNY | 1.1889 | 1.2083 | 1.1833 | 1.2056 | 1.2056 | +0.008 (+0.70%) | 1,168,502 |
24 Aug 2005 | CNY | 1.2083 | 1.2167 | 1.1833 | 1.1972 | 1.1972 | 0.0 (0.0%) | 1,115,355 |
23 Aug 2005 | CNY | 1.2417 | 1.2417 | 1.1889 | 1.1972 | 1.1972 | -0.025 (-2.05%) | 1,708,146 |
22 Aug 2005 | CNY | 1.2722 | 1.2722 | 1.2194 | 1.2222 | 1.2222 | +0.008 (+0.68%) | 2,457,360 |
19 Aug 2005 | CNY | 1.1889 | 1.2444 | 1.1889 | 1.2139 | 1.2139 | +0.008 (+0.69%) | 2,246,216 |
18 Aug 2005 | CNY | 1.225 | 1.2722 | 1.1944 | 1.2056 | 1.2056 | -0.022 (-1.81%) | 4,532,310 |
17 Aug 2005 | CNY | 1.2083 | 1.2278 | 1.175 | 1.2278 | 1.2278 | +0.008 (+0.69%) | 3,189,650 |
16 Aug 2005 | CNY | 1.2639 | 1.2639 | 1.2139 | 1.2194 | 1.2194 | -0.039 (-3.09%) | 2,544,602 |
15 Aug 2005 | CNY | 1.2 | 1.2611 | 1.2 | 1.2583 | 1.2583 | +0.044 (+3.66%) | 2,549,523 |
12 Aug 2005 | CNY | 1.2528 | 1.2833 | 1.2111 | 1.2139 | 1.2139 | -0.058 (-4.58%) | 5,445,856 |